Philcomsat Holdings Corporation (PSE:PHC)
Philippines · Delayed Price · Currency is PHP 1.790
-0.010 (-0.56%)
At close: Nov 17, 2025
Philcomsat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.50 | 1.85 | 1.50 | 1.60 | 1.60 | 6.67% | 39,000 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -16.20% | 60,000 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 8,000 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 13, 2025 | 1.60 | 1.80 | 1.40 | 1.80 | 1.80 | 12.50% | 68,000 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,000 |
| Nov 11, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -9.09% | 6,000 |
| Nov 10, 2025 | 1.76 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 12,000 |
| Nov 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 6, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -2.69% | 46,000 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -7.00% | 67,000 |
| Nov 4, 2025 | 2.38 | 2.38 | 1.95 | 2.00 | 2.00 | -4.31% | 87,000 |
| Nov 3, 2025 | 2.12 | 2.30 | 2.09 | 2.09 | 2.09 | -13.64% | 23,000 |
| Oct 30, 2025 | 2.97 | 2.97 | 2.25 | 2.42 | 2.42 | -3.59% | 54,000 |
| Oct 29, 2025 | 2.30 | 2.60 | 2.28 | 2.51 | 2.51 | 9.13% | 129,000 |
| Oct 28, 2025 | 2.60 | 2.60 | 2.30 | 2.30 | 2.30 | -11.54% | 8,000 |
| Oct 27, 2025 | 3.10 | 3.10 | 2.40 | 2.60 | 2.60 | -13.33% | 124,000 |
| Oct 24, 2025 | 3.44 | 3.44 | 2.75 | 3.00 | 3.00 | -12.79% | 48,000 |
| Oct 23, 2025 | 3.02 | 3.50 | 3.02 | 3.44 | 3.44 | -11.11% | 53,000 |
| Oct 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.25% | 6,000 |
| Oct 21, 2025 | 3.85 | 4.49 | 2.96 | 4.00 | 4.00 | -4.53% | 205,000 |
| Oct 20, 2025 | 4.05 | 4.30 | 3.65 | 4.19 | 4.19 | 3.46% | 123,000 |
| Oct 17, 2025 | 3.19 | 4.26 | 3.19 | 4.05 | 4.05 | 35.00% | 400,000 |
| Oct 16, 2025 | 2.68 | 3.14 | 2.60 | 3.00 | 3.00 | 21.95% | 158,000 |
| Oct 15, 2025 | 1.66 | 2.46 | 1.66 | 2.46 | 2.46 | 50.00% | 76,000 |
| Oct 14, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 5.81% | 13,000 |
| Oct 13, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 10.71% | 20,000 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |